KissMeData/114190/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160812	57	100.00	KOSDAQ		금속	N	N	N	N		N	18200	-1140	5	-5.89	4198837220	225221	117.97	19340	19590	18100	25100	13540	19340	18642.65	1.10	0	-16133	20126	19732	19506	19112	18886	19620	19000	131	5760	500	13530	10	1	26123038	4754	137.88	14.71	12	0.86	132.00	1237.00	43900	20230328	-58.54	6960	20221027	161.49	43900	-58.54	20230328	7930	129.51	20230119	43900	-58.54	20230328	7430	144.95	20221103	1.87	N	114190	500	130 억		286718	N	N	3	N	00	N
3	20231031	150820	57	100.00	KOSDAQ		금속	N	N	N	N		N	18200	-1140	5	-5.89	4046972090	216859	113.59	19340	19590	18100	25100	13540	19340	18660.94	1.10	0	-15969	20126	19732	19506	19112	18886	19620	19000	131	5760	500	13530	10	1	26123038	4754	137.88	14.71	12	0.83	132.00	1237.00	43900	20230328	-58.54	6960	20221027	161.49	43900	-58.54	20230328	7930	129.51	20230119	43900	-58.54	20230328	7430	144.95	20221103	1.87	N	114190	500	130 억		286718	N	N	3	N	00	N
4	20231031	140826	57	100.00	KOSDAQ		금속	N	N	N	N		N	18310	-1030	5	-5.33	3539147380	188979	98.99	19340	19590	18290	25100	13540	19340	18726.88	1.10	0	-20799	20126	19732	19506	19112	18886	19620	19000	131	5760	500	13530	10	1	26123038	4783	138.71	14.80	12	0.72	132.00	1237.00	43900	20230328	-58.29	6960	20221027	163.07	43900	-58.29	20230328	7930	130.90	20230119	43900	-58.29	20230328	7430	146.43	20221103	1.87	N	114190	500	130 억		286718	N	N	3	N	00	N
5	20231031	130820	57	100.00	KOSDAQ		금속	N	N	N	N		N	18670	-670	5	-3.46	2654042420	141005	73.86	19340	19590	18500	25100	13540	19340	18821.36	1.10	0	-22230	20126	19732	19506	19112	18886	19620	19000	131	5760	500	13530	10	1	26123038	4877	141.44	15.09	12	0.54	132.00	1237.00	43900	20230328	-57.47	6960	20221027	168.25	43900	-57.47	20230328	7930	135.44	20230119	43900	-57.47	20230328	7430	151.28	20221103	1.87	N	114190	500	130 억		286718	N	N	3	N	00	N
6	20231031	120819	57	100.00	KOSDAQ		금속	N	N	N	N		N	18710	-630	5	-3.26	1974290890	104618	54.80	19340	19590	18660	25100	13540	19340	18870.25	1.10	0	-22625	20126	19732	19506	19112	18886	19620	19000	131	5760	500	13530	10	1	26123038	4888	141.74	15.13	12	0.40	132.00	1237.00	43900	20230328	-57.38	6960	20221027	168.82	43900	-57.38	20230328	7930	135.94	20230119	43900	-57.38	20230328	7430	151.82	20221103	1.87	N	114190	500	130 억		286718	N	N	3	N	00	N
7	20231031	110841	57	100.00	KOSDAQ		금속	N	N	N	N		N	18750	-590	5	-3.05	1647797910	87161	45.65	19340	19590	18700	25100	13540	19340	18903.90	1.10	0	-19415	20126	19732	19506	19112	18886	19620	19000	131	5760	500	13530	10	1	26123038	4898	142.05	15.16	12	0.33	132.00	1237.00	43900	20230328	-57.29	6960	20221027	169.40	43900	-57.29	20230328	7930	136.44	20230119	43900	-57.29	20230328	7430	152.36	20221103	1.87	N	114190	500	130 억		286718	N	N	3	N	00	N
8	20231031	100826	57	100.00	KOSDAQ		금속	N	N	N	N		N	18880	-460	5	-2.38	997715520	52481	27.49	19340	19590	18830	25100	13540	19340	19009.33	1.10	0	-11699	20126	19732	19506	19112	18886	19620	19000	131	5760	500	13530	10	1	26123038	4932	143.03	15.26	12	0.20	132.00	1237.00	43900	20230328	-56.99	6960	20221027	171.26	43900	-56.99	20230328	7930	138.08	20230119	43900	-56.99	20230328	7430	154.10	20221103	1.87	N	114190	500	130 억		286718	N	N	3	N	00	N
9	20231031	090826	57	100.00	KOSDAQ		금속	N	N	N	N		N	19020	-320	5	-1.65	255365530	13218	6.92	19340	19590	19020	25100	13540	19340	19319.11	1.10	0	-5086	20126	19732	19506	19112	18886	19620	19000	131	5760	500	13530	10	1	26123038	4969	144.09	15.38	12	0.05	132.00	1237.00	43900	20230328	-56.67	6960	20221027	173.28	43900	-56.67	20230328	7930	139.85	20230119	43900	-56.67	20230328	7430	155.99	20221103	1.87	N	114190	500	130 억		286718	N	N	3	N	00	N
10	20231030	160811	57	100.00	KOSDAQ		금속	N	N	N	N		N	19340	-560	5	-2.81	3684323930	188571	115.39	19650	19900	19280	25850	13930	19900	19538.20	1.09	0	2419	20806	20352	20096	19642	19386	20580	19870	131	5950	500	13930	10	1	26123038	5052	146.52	15.63	12	0.72	132.00	1237.00	43900	20230328	-55.95	6950	20221026	178.27	43900	-55.95	20230328	7930	143.88	20230119	43900	-55.95	20230328	7430	160.30	20221103	1.87	N	114190	500	130 억		284875	N	N	3	N	00	N
11	20231030	150754	57	100.00	KOSDAQ		금속	N	N	N	N		N	19340	-560	5	-2.81	3486263120	178323	109.11	19650	19900	19280	25850	13930	19900	19550.26	1.09	0	2079	20806	20352	20096	19642	19386	20580	19870	131	5950	500	13930	10	1	26123038	5052	146.52	15.63	12	0.68	132.00	1237.00	43900	20230328	-55.95	6950	20221026	178.27	43900	-55.95	20230328	7930	143.88	20230119	43900	-55.95	20230328	7430	160.30	20221103	1.87	N	114190	500	130 억		284875	N	N	5	N	00	N
12	20231030	140753	57	100.00	KOSDAQ		금속	N	N	N	N		N	19430	-470	5	-2.36	3152571460	161093	98.57	19650	19900	19280	25850	13930	19900	19569.87	1.09	0	7262	20806	20352	20096	19642	19386	20580	19870	131	5950	500	13930	10	1	26123038	5076	147.20	15.71	12	0.62	132.00	1237.00	43900	20230328	-55.74	6950	20221026	179.57	43900	-55.74	20230328	7930	145.02	20230119	43900	-55.74	20230328	7430	161.51	20221103	1.87	N	114190	500	130 억		284875	N	N	5	N	00	N
13	20231030	130755	57	100.00	KOSDAQ		금속	N	N	N	N		N	19690	-210	5	-1.06	2753949630	140731	86.11	19650	19900	19280	25850	13930	19900	19568.88	1.09	0	10704	20806	20352	20096	19642	19386	20580	19870	131	5950	500	13930	10	1	26123038	5144	149.17	15.92	12	0.54	132.00	1237.00	43900	20230328	-55.15	6950	20221026	183.31	43900	-55.15	20230328	7930	148.30	20230119	43900	-55.15	20230328	7430	165.01	20221103	1.87	N	114190	500	130 억		284875	N	N	5	N	00	N
14	20231030	120749	57	100.00	KOSDAQ		금속	N	N	N	N		N	19580	-320	5	-1.61	2569221210	131331	80.36	19650	19900	19280	25850	13930	19900	19562.93	1.09	0	9240	20806	20352	20096	19642	19386	20580	19870	131	5950	500	13930	10	1	26123038	5115	148.33	15.83	12	0.50	132.00	1237.00	43900	20230328	-55.40	6950	20221026	181.73	43900	-55.40	20230328	7930	146.91	20230119	43900	-55.40	20230328	7430	163.53	20221103	1.87	N	114190	500	130 억		284875	N	N	5	N	00	N
15	20231030	110750	57	100.00	KOSDAQ		금속	N	N	N	N		N	19670	-230	5	-1.16	2254775910	115285	70.54	19650	19900	19280	25850	13930	19900	19558.26	1.09	0	13720	20806	20352	20096	19642	19386	20580	19870	131	5950	500	13930	10	1	26123038	5138	149.02	15.90	12	0.44	132.00	1237.00	43900	20230328	-55.19	6950	20221026	183.02	43900	-55.19	20230328	7930	148.05	20230119	43900	-55.19	20230328	7430	164.74	20221103	1.87	N	114190	500	130 억		284875	N	N	5	N	00	N
16	20231030	100749	57	100.00	KOSDAQ		금속	N	N	N	N		N	19480	-420	5	-2.11	1943328440	99371	60.80	19650	19900	19280	25850	13930	19900	19556.28	1.09	0	11467	20806	20352	20096	19642	19386	20580	19870	131	5950	500	13930	10	1	26123038	5089	147.58	15.75	12	0.38	132.00	1237.00	43900	20230328	-55.63	6950	20221026	180.29	43900	-55.63	20230328	7930	145.65	20230119	43900	-55.63	20230328	7430	162.18	20221103	1.87	N	114190	500	130 억		284875	N	N	5	N	00	N
17	20231030	090745	57	100.00	KOSDAQ		금속	N	N	N	N		N	19370	-530	5	-2.66	196973380	10004	6.12	19650	19900	19370	25850	13930	19900	19689.36	1.09	0	1084	20806	20352	20096	19642	19386	20580	19870	131	5950	500	13930	10	1	26123038	5060	146.74	15.66	12	0.04	132.00	1237.00	43900	20230328	-55.88	6950	20221026	178.71	43900	-55.88	20230328	7930	144.26	20230119	43900	-55.88	20230328	7430	160.70	20221103	1.87	N	114190	500	130 억		284875	N	N	5	N	00	N
18	20231027	160716	57	100.00	KOSDAQ		금속	N	N	N	N		N	19900	20	2	0.10	3183931250	158518	83.04	19880	20550	19840	25800	13920	19880	20085.64	1.06	0	13508	21560	20720	20110	19270	18660	20415	18965	131	5920	500	13910	10	1	26123038	5198	150.76	16.09	12	0.61	132.00	1237.00	43900	20230328	-54.67	6950	20221026	186.33	43900	-54.67	20230328	7930	150.95	20230119	43900	-54.67	20230328	6960	185.92	20221027	1.85	N	114190	500	130 억		275829	N	N	5	N	00	N
19	20231027	150748	57	100.00	KOSDAQ		금속	N	N	N	N		N	20050	170	2	0.86	3014256690	150009	78.58	19880	20550	19840	25800	13920	19880	20093.84	1.06	0	15212	21560	20720	20110	19270	18660	20415	18965	131	5920	500	13910	50	1	26123038	5238	151.89	16.21	12	0.57	132.00	1237.00	43900	20230328	-54.33	6950	20221026	188.49	43900	-54.33	20230328	7930	152.84	20230119	43900	-54.33	20230328	6960	188.07	20221027	1.85	N	114190	500	130 억		275829	N	N	0	N	00	N
20	20231027	140746	57	100.00	KOSDAQ		금속	N	N	N	N		N	19940	60	2	0.30	2748552150	136683	71.60	19880	20550	19840	25800	13920	19880	20108.95	1.06	0	15617	21560	20720	20110	19270	18660	20415	18965	131	5920	500	13910	10	1	26123038	5209	151.06	16.12	12	0.52	132.00	1237.00	43900	20230328	-54.58	6950	20221026	186.91	43900	-54.58	20230328	7930	151.45	20230119	43900	-54.58	20230328	6960	186.49	20221027	1.85	N	114190	500	130 억		275829	N	N	0	N	00	N
21	20231027	130738	57	100.00	KOSDAQ		금속	N	N	N	N		N	20000	120	2	0.60	2523299680	125407	65.69	19880	20550	19840	25800	13920	19880	20120.88	1.06	0	15198	21560	20720	20110	19270	18660	20415	18965	131	5920	500	13910	50	1	26123038	5225	151.52	16.17	12	0.48	132.00	1237.00	43900	20230328	-54.44	6950	20221026	187.77	43900	-54.44	20230328	7930	152.21	20230119	43900	-54.44	20230328	6960	187.36	20221027	1.85	N	114190	500	130 억		275829	N	N	0	N	00	N
22	20231027	120750	57	100.00	KOSDAQ		금속	N	N	N	N		N	20250	370	2	1.86	1920864030	95355	49.95	19880	20550	19840	25800	13920	19880	20144.35	1.06	0	20254	21560	20720	20110	19270	18660	20415	18965	131	5920	500	13910	50	1	26123038	5290	153.41	16.37	12	0.37	132.00	1237.00	43900	20230328	-53.87	6950	20221026	191.37	43900	-53.87	20230328	7930	155.36	20230119	43900	-53.87	20230328	6960	190.95	20221027	1.85	N	114190	500	130 억		275829	N	N	0	N	00	N
23	20231027	110755	57	100.00	KOSDAQ		금속	N	N	N	N		N	20550	670	2	3.37	1735077580	86273	45.19	19880	20550	19840	25800	13920	19880	20111.48	1.06	0	20597	21560	20720	20110	19270	18660	20415	18965	131	5920	500	13910	50	1	26123038	5368	155.68	16.61	12	0.33	132.00	1237.00	43900	20230328	-53.19	6950	20221026	195.68	43900	-53.19	20230328	7930	159.14	20230119	43900	-53.19	20230328	6960	195.26	20221027	1.85	N	114190	500	130 억		275829	N	N	0	N	00	N
24	20231027	100746	57	100.00	KOSDAQ		금속	N	N	N	N		N	20250	370	2	1.86	1164059780	58203	30.49	19880	20300	19840	25800	13920	19880	20000.00	1.06	0	16735	21560	20720	20110	19270	18660	20415	18965	131	5920	500	13910	50	1	26123038	5290	153.41	16.37	12	0.22	132.00	1237.00	43900	20230328	-53.87	6950	20221026	191.37	43900	-53.87	20230328	7930	155.36	20230119	43900	-53.87	20230328	6960	190.95	20221027	1.85	N	114190	500	130 억		275829	N	N	0	N	00	N
25	20231027	090743	57	100.00	KOSDAQ		금속	N	N	N	N		N	19950	70	2	0.35	140730560	7073	3.71	19880	19950	19840	25800	13920	19880	19896.87	1.06	0	1170	21560	20720	20110	19270	18660	20415	18965	131	5920	500	13910	10	1	26123038	5212	151.14	16.13	12	0.03	132.00	1237.00	43900	20230328	-54.56	6950	20221026	187.05	43900	-54.56	20230328	7930	151.58	20230119	43900	-54.56	20230328	6960	186.64	20221027	1.85	N	114190	500	130 억		275829	N	N	0	N	00	N
26	20231026	160735	57	100.00	KOSDAQ		금속	N	N	N	N		N	19880	-1220	5	-5.78	3825190930	190273	109.55	20500	20950	19500	27400	14800	21100	20104.00	1.07	0	-2635	22600	21850	21450	20700	20300	21650	20500	131	6300	500	14770	10	1	26123038	5193	150.61	16.07	12	0.73	132.00	1237.00	43900	20230328	-54.72	6950	20221026	186.04	43900	-54.72	20230328	7930	150.69	20230119	43900	-54.72	20230328	6950	186.04	20221026	1.82	N	114190	500	130 억		278484	N	N	0	N	00	N
27	20231026	150735	57	100.00	KOSDAQ		금속	N	N	N	N		N	19970	-1130	5	-5.36	3634497000	180696	104.03	20500	20950	19500	27400	14800	21100	20113.88	1.07	0	-2040	22600	21850	21450	20700	20300	21650	20500	131	6300	500	14770	10	1	26123038	5217	151.29	16.14	12	0.69	132.00	1237.00	43900	20230328	-54.51	6950	20221026	187.34	43900	-54.51	20230328	7930	151.83	20230119	43900	-54.51	20230328	6950	187.34	20221026	1.82	N	114190	500	130 억		278484	N	N	0	N	00	N
28	20231026	140737	57	100.00	KOSDAQ		금속	N	N	N	N		N	19880	-1220	5	-5.78	3032799320	150206	86.48	20500	20950	19770	27400	14800	21100	20190.93	1.07	0	-1378	22600	21850	21450	20700	20300	21650	20500	131	6300	500	14770	10	1	26123038	5193	150.61	16.07	12	0.57	132.00	1237.00	43900	20230328	-54.72	6950	20221026	186.04	43900	-54.72	20230328	7930	150.69	20230119	43900	-54.72	20230328	6950	186.04	20221026	1.82	N	114190	500	130 억		278484	N	N	0	N	00	N
29	20231026	130735	57	100.00	KOSDAQ		금속	N	N	N	N		N	20050	-1050	5	-4.98	2280795120	112422	64.73	20500	20950	19970	27400	14800	21100	20287.80	1.07	0	-3382	22600	21850	21450	20700	20300	21650	20500	131	6300	500	14770	50	1	26123038	5238	151.89	16.21	12	0.43	132.00	1237.00	43900	20230328	-54.33	6950	20221026	188.49	43900	-54.33	20230328	7930	152.84	20230119	43900	-54.33	20230328	6950	188.49	20221026	1.82	N	114190	500	130 억		278484	N	N	0	N	00	N
30	20231026	120732	57	100.00	KOSDAQ		금속	N	N	N	N		N	20050	-1050	5	-4.98	1877827800	92309	53.15	20500	20950	20000	27400	14800	21100	20342.85	1.07	0	-1694	22600	21850	21450	20700	20300	21650	20500	131	6300	500	14770	50	1	26123038	5238	151.89	16.21	12	0.35	132.00	1237.00	43900	20230328	-54.33	6950	20221026	188.49	43900	-54.33	20230328	7930	152.84	20230119	43900	-54.33	20230328	6950	188.49	20221026	1.82	N	114190	500	130 억		278484	N	N	0	N	00	N
31	20231026	110741	57	100.00	KOSDAQ		금속	N	N	N	N		N	20150	-950	5	-4.50	1389228950	67989	39.14	20500	20950	20050	27400	14800	21100	20433.14	1.07	0	2090	22600	21850	21450	20700	20300	21650	20500	131	6300	500	14770	50	1	26123038	5264	152.65	16.29	12	0.26	132.00	1237.00	43900	20230328	-54.10	6950	20221026	189.93	43900	-54.10	20230328	7930	154.10	20230119	43900	-54.10	20230328	6950	189.93	20221026	1.82	N	114190	500	130 억		278484	N	N	0	N	00	N
32	20231026	100739	57	100.00	KOSDAQ		금속	N	N	N	N		N	20600	-500	5	-2.37	799553750	38968	22.44	20500	20950	20050	27400	14800	21100	20518.21	1.07	0	4008	22600	21850	21450	20700	20300	21650	20500	131	6300	500	14770	50	1	26123038	5381	156.06	16.65	12	0.15	132.00	1237.00	43900	20230328	-53.08	6950	20221026	196.40	43900	-53.08	20230328	7930	159.77	20230119	43900	-53.08	20230328	6950	196.40	20221026	1.82	N	114190	500	130 억		278484	N	N	0	N	00	N
33	20231026	090735	57	100.00	KOSDAQ		금속	N	N	N	N		N	20450	-650	5	-3.08	347249650	17050	9.82	20500	20850	20050	27400	14800	21100	20366.55	1.07	0	3733	22600	21850	21450	20700	20300	21650	20500	131	6300	500	14770	50	1	26123038	5342	154.92	16.53	12	0.07	132.00	1237.00	43900	20230328	-53.42	6950	20221026	194.24	43900	-53.42	20230328	7930	157.88	20230119	43900	-53.42	20230328	6950	194.24	20221026	1.82	N	114190	500	130 억		278484	N	N	0	N	00	N
34	20231025	160739	57	100.00	KOSDAQ		금속	N	N	N	N		N	21100	-1000	5	-4.52	3697323650	172515	56.41	22100	22200	21050	28700	15500	22100	21432.27	1.18	0	-29311	23366	22732	21516	20882	19666	23050	21200	131	6600	500	15470	50	1	26123038	5512	159.85	17.06	12	0.66	132.00	1237.00	43900	20230328	-51.94	6950	20221026	203.60	43900	-51.94	20230328	7930	166.08	20230119	43900	-51.94	20230328	6950	203.60	20221026	1.79	N	114190	500	130 억		307365	N	N	0	N	00	N
35	20231025	150738	57	100.00	KOSDAQ		금속	N	N	N	N		N	21250	-850	5	-3.85	3469285900	161714	52.88	22100	22200	21050	28700	15500	22100	21453.12	1.18	0	-28005	23366	22732	21516	20882	19666	23050	21200	131	6600	500	15470	50	1	26123038	5551	160.98	17.18	12	0.62	132.00	1237.00	43900	20230328	-51.59	6950	20221026	205.76	43900	-51.59	20230328	7930	167.97	20230119	43900	-51.59	20230328	6950	205.76	20221026	1.79	N	114190	500	130 억		307365	N	N	0	N	00	N
36	20231025	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	21400	-700	5	-3.17	2731896100	126979	41.52	22100	22200	21200	28700	15500	22100	21514.44	1.18	0	-22938	23366	22732	21516	20882	19666	23050	21200	131	6600	500	15470	50	1	26123038	5590	162.12	17.30	12	0.49	132.00	1237.00	43900	20230328	-51.25	6950	20221026	207.91	43900	-51.25	20230328	7930	169.86	20230119	43900	-51.25	20230328	6950	207.91	20221026	1.79	N	114190	500	130 억		307365	N	N	0	N	00	N
37	20231025	130734	57	100.00	KOSDAQ		금속	N	N	N	N		N	21350	-750	5	-3.39	2485514350	115463	37.75	22100	22200	21200	28700	15500	22100	21526.38	1.18	0	-20755	23366	22732	21516	20882	19666	23050	21200	131	6600	500	15470	50	1	26123038	5577	161.74	17.26	12	0.44	132.00	1237.00	43900	20230328	-51.37	6950	20221026	207.19	43900	-51.37	20230328	7930	169.23	20230119	43900	-51.37	20230328	6950	207.19	20221026	1.79	N	114190	500	130 억		307365	N	N	0	N	00	N
38	20231025	120733	57	100.00	KOSDAQ		금속	N	N	N	N		N	21250	-850	5	-3.85	2058734000	95431	31.20	22100	22200	21200	28700	15500	22100	21572.87	1.18	0	-19633	23366	22732	21516	20882	19666	23050	21200	131	6600	500	15470	50	1	26123038	5551	160.98	17.18	12	0.37	132.00	1237.00	43900	20230328	-51.59	6950	20221026	205.76	43900	-51.59	20230328	7930	167.97	20230119	43900	-51.59	20230328	6950	205.76	20221026	1.79	N	114190	500	130 억		307365	N	N	0	N	00	N
39	20231025	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	21400	-700	5	-3.17	1612475000	74490	24.36	22100	22200	21300	28700	15500	22100	21646.71	1.18	0	-14356	23366	22732	21516	20882	19666	23050	21200	131	6600	500	15470	50	1	26123038	5590	162.12	17.30	12	0.29	132.00	1237.00	43900	20230328	-51.25	6950	20221026	207.91	43900	-51.25	20230328	7930	169.86	20230119	43900	-51.25	20230328	6950	207.91	20221026	1.79	N	114190	500	130 억		307365	N	N	0	N	00	N
40	20231025	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	21450	-650	5	-2.94	1208412650	55641	18.19	22100	22200	21400	28700	15500	22100	21717.85	1.18	0	-6896	23366	22732	21516	20882	19666	23050	21200	131	6600	500	15470	50	1	26123038	5603	162.50	17.34	12	0.21	132.00	1237.00	43900	20230328	-51.14	6950	20221026	208.63	43900	-51.14	20230328	7930	170.49	20230119	43900	-51.14	20230328	6950	208.63	20221026	1.79	N	114190	500	130 억		307365	N	N	0	N	00	N
41	20231025	090732	57	100.00	KOSDAQ		금속	N	N	N	N		N	21600	-500	5	-2.26	258333150	11826	3.87	22100	22200	21550	28700	15500	22100	21843.97	1.18	0	-4305	23366	22732	21516	20882	19666	23050	21200	131	6600	500	15470	50	1	26123038	5643	163.64	17.46	12	0.05	132.00	1237.00	43900	20230328	-50.80	6950	20221026	210.79	43900	-50.80	20230328	7930	172.38	20230119	43900	-50.80	20230328	6950	210.79	20221026	1.79	N	114190	500	130 억		307365	N	N	0	N	00	N
42	20231024	160718	57	100.00	KOSDAQ		금속	N	N	N	N		N	22100	1000	2	4.74	6544719300	304290	69.71	21800	22150	20300	27400	14800	21100	21507.97	1.06	0	30008	23700	22400	21400	20100	19100	21900	19600	131	6300	500	14770	50	1	26123038	5773	167.42	17.87	12	1.16	132.00	1237.00	43900	20230328	-49.66	6950	20221026	217.99	43900	-49.66	20230328	7930	178.69	20230119	43900	-49.66	20230328	6950	217.99	20221026	1.92	N	114190	500	130 억		277804	N	N	0	N	00	N
43	20231024	150730	57	100.00	KOSDAQ		금속	N	N	N	N		N	21950	850	2	4.03	6082493600	283269	64.89	21800	22150	20300	27400	14800	21100	21473.18	1.06	0	27607	23700	22400	21400	20100	19100	21900	19600	131	6300	500	14770	50	1	26123038	5734	166.29	17.74	12	1.08	132.00	1237.00	43900	20230328	-50.00	6950	20221026	215.83	43900	-50.00	20230328	7930	176.80	20230119	43900	-50.00	20230328	6950	215.83	20221026	1.92	N	114190	500	130 억		277804	N	N	0	N	00	N
44	20231024	140716	57	100.00	KOSDAQ		금속	N	N	N	N		N	21850	750	2	3.55	5340990050	249524	57.16	21800	22150	20300	27400	14800	21100	21405.34	1.06	0	17384	23700	22400	21400	20100	19100	21900	19600	131	6300	500	14770	50	1	26123038	5708	165.53	17.66	12	0.96	132.00	1237.00	43900	20230328	-50.23	6950	20221026	214.39	43900	-50.23	20230328	7930	175.54	20230119	43900	-50.23	20230328	6950	214.39	20221026	1.92	N	114190	500	130 억		277804	N	N	0	N	00	N
45	20231024	130722	57	100.00	KOSDAQ		금속	N	N	N	N		N	21550	450	2	2.13	4828778750	225947	51.76	21800	22150	20300	27400	14800	21100	21371.91	1.06	0	6181	23700	22400	21400	20100	19100	21900	19600	131	6300	500	14770	50	1	26123038	5630	163.26	17.42	12	0.86	132.00	1237.00	43900	20230328	-50.91	6950	20221026	210.07	43900	-50.91	20230328	7930	171.75	20230119	43900	-50.91	20230328	6950	210.07	20221026	1.92	N	114190	500	130 억		277804	N	N	0	N	00	N
46	20231024	120730	57	100.00	KOSDAQ		금속	N	N	N	N		N	21600	500	2	2.37	4454317000	208687	47.81	21800	22150	20300	27400	14800	21100	21345.09	1.06	0	2871	23700	22400	21400	20100	19100	21900	19600	131	6300	500	14770	50	1	26123038	5643	163.64	17.46	12	0.80	132.00	1237.00	43900	20230328	-50.80	6950	20221026	210.79	43900	-50.80	20230328	7930	172.38	20230119	43900	-50.80	20230328	6950	210.79	20221026	1.92	N	114190	500	130 억		277804	N	N	0	N	00	N
47	20231024	110724	57	100.00	KOSDAQ		금속	N	N	N	N		N	20950	-150	5	-0.71	2913326350	137699	31.55	21800	22150	20300	27400	14800	21100	21157.42	1.06	0	-2849	23700	22400	21400	20100	19100	21900	19600	131	6300	500	14770	50	1	26123038	5473	158.71	16.94	12	0.53	132.00	1237.00	43900	20230328	-52.28	6950	20221026	201.44	43900	-52.28	20230328	7930	164.19	20230119	43900	-52.28	20230328	6950	201.44	20221026	1.92	N	114190	500	130 억		277804	N	N	0	N	00	N
48	20231024	100717	57	100.00	KOSDAQ		금속	N	N	N	N		N	20750	-350	5	-1.66	1811363800	84231	19.30	21800	22150	20700	27400	14800	21100	21507.20	1.06	0	-5605	23700	22400	21400	20100	19100	21900	19600	131	6300	500	14770	50	1	26123038	5421	157.20	16.77	12	0.32	132.00	1237.00	43900	20230328	-52.73	6950	20221026	198.56	43900	-52.73	20230328	7930	161.66	20230119	43900	-52.73	20230328	6950	198.56	20221026	1.92	N	114190	500	130 억		277804	N	N	0	N	00	N
49	20231024	090724	57	100.00	KOSDAQ		금속	N	N	N	N		N	21950	850	2	4.03	751168550	34395	7.88	21800	22150	21550	27400	14800	21100	21850.69	1.06	0	-3026	23700	22400	21400	20100	19100	21900	19600	131	6300	500	14770	50	1	26123038	5734	166.29	17.74	12	0.13	132.00	1237.00	43900	20230328	-50.00	6950	20221026	215.83	43900	-50.00	20230328	7930	176.80	20230119	43900	-50.00	20230328	6950	215.83	20221026	1.92	N	114190	500	130 억		277804	N	N	0	N	00	N
50	20231023	160713	57	100.00	KOSDAQ		금속	N	N	N	N		N	21100	100	2	0.48	9436773600	433729	97.89	21850	22700	20400	27300	14700	21000	21758.45	1.05	0	1708	22400	21700	20900	20200	19400	22050	20550	131	6300	500	14700	50	1	26123038	5512	159.85	17.06	12	1.66	132.00	1237.00	43900	20230328	-51.94	6950	20221026	203.60	43900	-51.94	20230328	7930	166.08	20230119	43900	-51.94	20230328	6950	203.60	20221026	1.91	N	114190	500	130 억		274592	N	N	0	N	00	N
51	20231023	150718	57	100.00	KOSDAQ		금속	N	N	N	N		N	21050	50	2	0.24	9132409450	419264	94.63	21850	22700	20400	27300	14700	21000	21782.94	1.05	0	3130	22400	21700	20900	20200	19400	22050	20550	131	6300	500	14700	50	1	26123038	5499	159.47	17.02	12	1.60	132.00	1237.00	43900	20230328	-52.05	6950	20221026	202.88	43900	-52.05	20230328	7930	165.45	20230119	43900	-52.05	20230328	6950	202.88	20221026	1.91	N	114190	500	130 억		274592	N	N	0	N	00	N
52	20231023	140716	57	100.00	KOSDAQ		금속	N	N	N	N		N	21350	350	2	1.67	7980499100	364148	82.19	21850	22700	21300	27300	14700	21000	21916.80	1.05	0	3176	22400	21700	20900	20200	19400	22050	20550	131	6300	500	14700	50	1	26123038	5577	161.74	17.26	12	1.39	132.00	1237.00	43900	20230328	-51.37	6950	20221026	207.19	43900	-51.37	20230328	7930	169.23	20230119	43900	-51.37	20230328	6950	207.19	20221026	1.91	N	114190	500	130 억		274592	N	N	0	N	00	N
53	20231023	130722	57	100.00	KOSDAQ		금속	N	N	N	N		N	21450	450	2	2.14	7551922650	344094	77.66	21850	22700	21350	27300	14700	21000	21948.65	1.05	0	1914	22400	21700	20900	20200	19400	22050	20550	131	6300	500	14700	50	1	26123038	5603	162.50	17.34	12	1.32	132.00	1237.00	43900	20230328	-51.14	6950	20221026	208.63	43900	-51.14	20230328	7930	170.49	20230119	43900	-51.14	20230328	6950	208.63	20221026	1.91	N	114190	500	130 억		274592	N	N	0	N	00	N
54	20231023	120713	57	100.00	KOSDAQ		금속	N	N	N	N		N	21550	550	2	2.62	7231725650	329181	74.30	21850	22700	21350	27300	14700	21000	21970.32	1.05	0	3449	22400	21700	20900	20200	19400	22050	20550	131	6300	500	14700	50	1	26123038	5630	163.26	17.42	12	1.26	132.00	1237.00	43900	20230328	-50.91	6950	20221026	210.07	43900	-50.91	20230328	7930	171.75	20230119	43900	-50.91	20230328	6950	210.07	20221026	1.91	N	114190	500	130 억		274592	N	N	0	N	00	N
55	20231023	110712	57	100.00	KOSDAQ		금속	N	N	N	N		N	21750	750	2	3.57	6517772750	296164	66.85	21850	22700	21550	27300	14700	21000	22009.02	1.05	0	10992	22400	21700	20900	20200	19400	22050	20550	131	6300	500	14700	50	1	26123038	5682	164.77	17.58	12	1.13	132.00	1237.00	43900	20230328	-50.46	6950	20221026	212.95	43900	-50.46	20230328	7930	174.27	20230119	43900	-50.46	20230328	6950	212.95	20221026	1.91	N	114190	500	130 억		274592	N	N	0	N	00	N
56	20231023	100706	57	100.00	KOSDAQ		금속	N	N	N	N		N	21950	950	2	4.52	5821315000	264172	59.62	21850	22700	21550	27300	14700	21000	22038.05	1.05	0	17622	22400	21700	20900	20200	19400	22050	20550	131	6300	500	14700	50	1	26123038	5734	166.29	17.74	12	1.01	132.00	1237.00	43900	20230328	-50.00	6950	20221026	215.83	43900	-50.00	20230328	7930	176.80	20230119	43900	-50.00	20230328	6950	215.83	20221026	1.91	N	114190	500	130 억		274592	N	N	0	N	00	N
57	20231023	090722	57	100.00	KOSDAQ		금속	N	N	N	N		N	22000	1000	2	4.76	2540109000	114596	25.86	21850	22700	21750	27300	14700	21000	22170.89	1.05	0	641	22400	21700	20900	20200	19400	22050	20550	131	6300	500	14700	50	1	26123038	5747	166.67	17.78	12	0.44	132.00	1237.00	43900	20230328	-49.89	6950	20221026	216.55	43900	-49.89	20230328	7930	177.43	20230119	43900	-49.89	20230328	6950	216.55	20221026	1.91	N	114190	500	130 억		274592	N	N	0	N	00	N
58	20231020	160710	57	100.00	KOSDAQ		금속	N	N	N	N		N	21000	1000	2	5.00	9125698500	439788	221.29	20450	21600	20100	26000	14000	20000	20775.84	1.00	0	12286	20666	20332	20166	19832	19666	20250	19750	131	6000	500	14000	50	1	26123038	5486	159.09	16.98	12	1.68	132.00	1237.00	43900	20230328	-52.16	6950	20221026	202.16	43900	-52.16	20230328	7930	164.82	20230119	43900	-52.16	20230328	6950	202.16	20221026	1.85	N	114190	500	130 억		262162	N	N	1	N	00	N
59	20231020	150710	57	100.00	KOSDAQ		금속	N	N	N	N		N	20950	950	2	4.75	8629261350	416181	209.41	20450	21600	20100	26000	14000	20000	20761.90	1.00	0	9302	20666	20332	20166	19832	19666	20250	19750	131	6000	500	14000	50	1	26123038	5473	158.71	16.94	12	1.59	132.00	1237.00	43900	20230328	-52.28	6950	20221026	201.44	43900	-52.28	20230328	7930	164.19	20230119	43900	-52.28	20230328	6950	201.44	20221026	1.85	N	114190	500	130 억		262162	N	N	1	N	00	N
60	20231020	140715	57	100.00	KOSDAQ		금속	N	N	N	N		N	21150	1150	2	5.75	7786329050	375790	189.09	20450	21600	20100	26000	14000	20000	20749.87	1.00	0	-347	20666	20332	20166	19832	19666	20250	19750	131	6000	500	14000	50	1	26123038	5525	160.23	17.10	12	1.44	132.00	1237.00	43900	20230328	-51.82	6950	20221026	204.32	43900	-51.82	20230328	7930	166.71	20230119	43900	-51.82	20230328	6950	204.32	20221026	1.85	N	114190	500	130 억		262162	N	N	1	N	00	N
61	20231020	130656	57	100.00	KOSDAQ		금속	N	N	N	N		N	20750	750	2	3.75	6923953850	334622	168.37	20450	21600	20100	26000	14000	20000	20724.39	1.00	0	-8412	20666	20332	20166	19832	19666	20250	19750	131	6000	500	14000	50	1	26123038	5421	157.20	16.77	12	1.28	132.00	1237.00	43900	20230328	-52.73	6950	20221026	198.56	43900	-52.73	20230328	7930	161.66	20230119	43900	-52.73	20230328	6950	198.56	20221026	1.85	N	114190	500	130 억		262162	N	N	1	N	00	N
62	20231020	120708	57	100.00	KOSDAQ		금속	N	N	N	N		N	20500	500	2	2.50	6439977000	311109	156.54	20450	21600	20100	26000	14000	20000	20735.58	1.00	0	-7329	20666	20332	20166	19832	19666	20250	19750	131	6000	500	14000	50	1	26123038	5355	155.30	16.57	12	1.19	132.00	1237.00	43900	20230328	-53.30	6950	20221026	194.96	43900	-53.30	20230328	7930	158.51	20230119	43900	-53.30	20230328	6950	194.96	20221026	1.85	N	114190	500	130 억		262162	N	N	1	N	00	N
63	20231020	110715	57	100.00	KOSDAQ		금속	N	N	N	N		N	20500	500	2	2.50	5504813650	265046	133.36	20450	21600	20100	26000	14000	20000	20815.50	1.00	0	-9853	20666	20332	20166	19832	19666	20250	19750	131	6000	500	14000	50	1	26123038	5355	155.30	16.57	12	1.01	132.00	1237.00	43900	20230328	-53.30	6950	20221026	194.96	43900	-53.30	20230328	7930	158.51	20230119	43900	-53.30	20230328	6950	194.96	20221026	1.85	N	114190	500	130 억		262162	N	N	1	N	00	N
64	20231020	100706	57	100.00	KOSDAQ		금속	N	N	N	N		N	20950	950	2	4.75	4592540400	220911	111.16	20450	21600	20100	26000	14000	20000	20846.67	1.00	0	-11782	20666	20332	20166	19832	19666	20250	19750	131	6000	500	14000	50	1	26123038	5473	158.71	16.94	12	0.85	132.00	1237.00	43900	20230328	-52.28	6950	20221026	201.44	43900	-52.28	20230328	7930	164.19	20230119	43900	-52.28	20230328	6950	201.44	20221026	1.85	N	114190	500	130 억		262162	N	N	1	N	00	N
65	20231020	090709	57	100.00	KOSDAQ		금속	N	N	N	N		N	20600	600	2	3.00	1207301400	59238	29.81	20450	20650	20400	26000	14000	20000	20509.80	1.00	0	-3505	20666	20332	20166	19832	19666	20250	19750	131	6000	500	14000	50	1	26123038	5381	156.06	16.65	12	0.23	132.00	1237.00	43900	20230328	-53.08	6950	20221026	196.40	43900	-53.08	20230328	7930	159.77	20230119	43900	-53.08	20230328	6950	196.40	20221026	1.85	N	114190	500	130 억		262162	N	N	1	N	00	N
66	20231019	160703	57	100.00	KOSDAQ		금속	N	N	N	N		N	20000	-1100	5	-5.21	3965734500	196933	63.31	20450	20500	20000	27400	14800	21100	20136.82	0.98	0	7162	22633	21866	21433	20666	20233	21650	20450	131	6300	500	14770	50	1	26123038	5225	151.52	16.17	12	0.75	132.00	1237.00	43900	20230328	-54.44	6740	20221017	196.74	43900	-54.44	20230328	7930	152.21	20230119	43900	-54.44	20230328	6950	187.77	20221026	1.82	N	114190	500	130 억		255090	N	N	1	N	00	N
67	20231019	150659	57	100.00	KOSDAQ		금속	N	N	N	N		N	20050	-1050	5	-4.98	3718597500	184592	59.35	20450	20500	20000	27400	14800	21100	20143.73	0.98	0	6427	22633	21866	21433	20666	20233	21650	20450	131	6300	500	14770	50	1	26123038	5238	151.89	16.21	12	0.71	132.00	1237.00	43900	20230328	-54.33	6740	20221017	197.48	43900	-54.33	20230328	7930	152.84	20230119	43900	-54.33	20230328	6950	188.49	20221026	1.82	N	114190	500	130 억		255090	N	N	8	N	00	N
68	20231019	140707	57	100.00	KOSDAQ		금속	N	N	N	N		N	20100	-1000	5	-4.74	3367211200	167097	53.72	20450	20500	20000	27400	14800	21100	20149.89	0.98	0	6318	22633	21866	21433	20666	20233	21650	20450	131	6300	500	14770	50	1	26123038	5251	152.27	16.25	12	0.64	132.00	1237.00	43900	20230328	-54.21	6740	20221017	198.22	43900	-54.21	20230328	7930	153.47	20230119	43900	-54.21	20230328	6950	189.21	20221026	1.82	N	114190	500	130 억		255090	N	N	8	N	00	N
69	20231019	130659	57	100.00	KOSDAQ		금속	N	N	N	N		N	20300	-800	5	-3.79	3190719950	158349	50.91	20450	20500	20000	27400	14800	21100	20148.50	0.98	0	7324	22633	21866	21433	20666	20233	21650	20450	131	6300	500	14770	50	1	26123038	5303	153.79	16.41	12	0.61	132.00	1237.00	43900	20230328	-53.76	6740	20221017	201.19	43900	-53.76	20230328	7930	155.99	20230119	43900	-53.76	20230328	6950	192.09	20221026	1.82	N	114190	500	130 억		255090	N	N	8	N	00	N
70	20231019	120706	57	100.00	KOSDAQ		금속	N	N	N	N		N	20050	-1050	5	-4.98	2857970650	141752	45.57	20450	20500	20000	27400	14800	21100	20160.19	0.98	0	9221	22633	21866	21433	20666	20233	21650	20450	131	6300	500	14770	50	1	26123038	5238	151.89	16.21	12	0.54	132.00	1237.00	43900	20230328	-54.33	6740	20221017	197.48	43900	-54.33	20230328	7930	152.84	20230119	43900	-54.33	20230328	6950	188.49	20221026	1.82	N	114190	500	130 억		255090	N	N	8	N	00	N
71	20231019	110703	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	-700	5	-3.32	2662692100	132047	42.45	20450	20500	20000	27400	14800	21100	20163.05	0.98	0	9622	22633	21866	21433	20666	20233	21650	20450	131	6300	500	14770	50	1	26123038	5329	154.55	16.49	12	0.51	132.00	1237.00	43900	20230328	-53.53	6740	20221017	202.67	43900	-53.53	20230328	7930	157.25	20230119	43900	-53.53	20230328	6950	193.53	20221026	1.82	N	114190	500	130 억		255090	N	N	8	N	00	N
72	20231019	100657	57	100.00	KOSDAQ		금속	N	N	N	N		N	20200	-900	5	-4.27	1926381850	95588	30.73	20450	20500	20000	27400	14800	21100	20150.61	0.98	0	12403	22633	21866	21433	20666	20233	21650	20450	131	6300	500	14770	50	1	26123038	5277	153.03	16.33	12	0.37	132.00	1237.00	43900	20230328	-53.99	6740	20221017	199.70	43900	-53.99	20230328	7930	154.73	20230119	43900	-53.99	20230328	6950	190.65	20221026	1.82	N	114190	500	130 억		255090	N	N	8	N	00	N
73	20231019	090706	57	100.00	KOSDAQ		금속	N	N	N	N		N	20350	-750	5	-3.55	404358100	19915	6.40	20450	20500	20100	27400	14800	21100	20294.61	0.98	0	3658	22633	21866	21433	20666	20233	21650	20450	131	6300	500	14770	50	1	26123038	5316	154.17	16.45	12	0.08	132.00	1237.00	43900	20230328	-53.64	6740	20221017	201.93	43900	-53.64	20230328	7930	156.62	20230119	43900	-53.64	20230328	6950	192.81	20221026	1.82	N	114190	500	130 억		255090	N	N	8	N	00	N
74	20231018	160708	57	100.00	KOSDAQ		금속	N	N	N	N		N	21100	-1200	5	-5.38	6598013050	309129	24.32	22050	22200	21000	28950	15650	22300	21341.92	1.08	0	-33840	24500	23400	22450	21350	20400	23950	21900	131	6650	500	15610	50	1	26123038	5512	159.85	17.06	12	1.18	132.00	1237.00	43900	20230328	-51.94	6740	20221017	213.06	43900	-51.94	20230328	7930	166.08	20230119	43900	-51.94	20230328	6950	203.60	20221026	1.75	N	114190	500	130 억		283426	N	N	8	N	00	N
75	20231018	150700	57	100.00	KOSDAQ		금속	N	N	N	N		N	21050	-1250	5	-5.61	6374466300	298513	23.49	22050	22200	21000	28950	15650	22300	21351.83	1.08	0	-33511	24500	23400	22450	21350	20400	23950	21900	131	6650	500	15610	50	1	26123038	5499	159.47	17.02	12	1.14	132.00	1237.00	43900	20230328	-52.05	6740	20221017	212.31	43900	-52.05	20230328	7930	165.45	20230119	43900	-52.05	20230328	6950	202.88	20221026	1.75	N	114190	500	130 억		283426	N	N	0	N	00	N
76	20231018	140652	57	100.00	KOSDAQ		금속	N	N	N	N		N	21050	-1250	5	-5.61	5869182600	274511	21.60	22050	22200	21000	28950	15650	22300	21378.14	1.08	0	-27758	24500	23400	22450	21350	20400	23950	21900	131	6650	500	15610	50	1	26123038	5499	159.47	17.02	12	1.05	132.00	1237.00	43900	20230328	-52.05	6740	20221017	212.31	43900	-52.05	20230328	7930	165.45	20230119	43900	-52.05	20230328	6950	202.88	20221026	1.75	N	114190	500	130 억		283426	N	N	0	N	00	N
77	20231018	130649	57	100.00	KOSDAQ		금속	N	N	N	N		N	21100	-1200	5	-5.38	5697527600	266366	20.96	22050	22200	21000	28950	15650	22300	21387.43	1.08	0	-26394	24500	23400	22450	21350	20400	23950	21900	131	6650	500	15610	50	1	26123038	5512	159.85	17.06	12	1.02	132.00	1237.00	43900	20230328	-51.94	6740	20221017	213.06	43900	-51.94	20230328	7930	166.08	20230119	43900	-51.94	20230328	6950	203.60	20221026	1.75	N	114190	500	130 억		283426	N	N	0	N	00	N
78	20231018	120701	57	100.00	KOSDAQ		금속	N	N	N	N		N	21100	-1200	5	-5.38	5325931550	248723	19.57	22050	22200	21000	28950	15650	22300	21410.59	1.08	0	-27376	24500	23400	22450	21350	20400	23950	21900	131	6650	500	15610	50	1	26123038	5512	159.85	17.06	12	0.95	132.00	1237.00	43900	20230328	-51.94	6740	20221017	213.06	43900	-51.94	20230328	7930	166.08	20230119	43900	-51.94	20230328	6950	203.60	20221026	1.75	N	114190	500	130 억		283426	N	N	0	N	00	N
79	20231018	110655	57	100.00	KOSDAQ		금속	N	N	N	N		N	21200	-1100	5	-4.93	4905440550	228858	18.01	22050	22200	21000	28950	15650	22300	21431.76	1.08	0	-24971	24500	23400	22450	21350	20400	23950	21900	131	6650	500	15610	50	1	26123038	5538	160.61	17.14	12	0.88	132.00	1237.00	43900	20230328	-51.71	6740	20221017	214.54	43900	-51.71	20230328	7930	167.34	20230119	43900	-51.71	20230328	6950	205.04	20221026	1.75	N	114190	500	130 억		283426	N	N	0	N	00	N
80	20231018	100701	57	100.00	KOSDAQ		금속	N	N	N	N		N	21150	-1150	5	-5.16	4221049350	196517	15.46	22050	22200	21000	28950	15650	22300	21476.36	1.08	0	-25252	24500	23400	22450	21350	20400	23950	21900	131	6650	500	15610	50	1	26123038	5525	160.23	17.10	12	0.75	132.00	1237.00	43900	20230328	-51.82	6740	20221017	213.80	43900	-51.82	20230328	7930	166.71	20230119	43900	-51.82	20230328	6950	204.32	20221026	1.75	N	114190	500	130 억		283426	N	N	0	N	00	N
81	20231018	090652	57	100.00	KOSDAQ		금속	N	N	N	N		N	22000	-300	5	-1.35	773712000	35238	2.77	22050	22200	21750	28950	15650	22300	21949.75	1.08	0	3041	24500	23400	22450	21350	20400	23950	21900	131	6650	500	15610	50	1	26123038	5747	166.67	17.78	12	0.13	132.00	1237.00	43900	20230328	-49.89	6740	20221017	226.41	43900	-49.89	20230328	7930	177.43	20230119	43900	-49.89	20230328	6950	216.55	20221026	1.75	N	114190	500	130 억		283426	N	N	0	N	00	N
82	20231017	160656	57	100.00	KOSDAQ		금속	N	N	N	N		N	22300	1300	2	6.19	28604618100	1264225	595.25	21950	23550	21500	27300	14700	21000	22626.55	1.07	0	6403	22033	21516	20883	20366	19733	21775	20625	131	6300	500	14700	50	1	26123038	5825	168.94	18.03	12	4.84	132.00	1237.00	43900	20230328	-49.20	6680	20221013	233.83	43900	-49.20	20230328	7930	181.21	20230119	43900	-49.20	20230328	6740	230.86	20221017	1.71	N	114190	500	130 억		280680	N	N	0	N	00	N
83	20231017	150700	57	100.00	KOSDAQ		금속	N	N	N	N		N	22200	1200	2	5.71	27969457000	1235691	581.82	21950	23550	21500	27300	14700	21000	22634.67	1.07	0	6001	22033	21516	20883	20366	19733	21775	20625	131	6300	500	14700	50	1	26123038	5799	168.18	17.95	12	4.73	132.00	1237.00	43900	20230328	-49.43	6680	20221013	232.34	43900	-49.43	20230328	7930	179.95	20230119	43900	-49.43	20230328	6740	229.38	20221017	1.71	N	114190	500	130 억		280680	N	N	0	N	00	N
84	20231017	140701	57	100.00	KOSDAQ		금속	N	N	N	N		N	21950	950	2	4.52	27265012750	1203822	566.81	21950	23550	21500	27300	14700	21000	22648.71	1.07	0	-1500	22033	21516	20883	20366	19733	21775	20625	131	6300	500	14700	50	1	26123038	5734	166.29	17.74	12	4.61	132.00	1237.00	43900	20230328	-50.00	6680	20221013	228.59	43900	-50.00	20230328	7930	176.80	20230119	43900	-50.00	20230328	6740	225.67	20221017	1.71	N	114190	500	130 억		280680	N	N	0	N	00	N
85	20231017	130655	57	100.00	KOSDAQ		금속	N	N	N	N		N	22350	1350	2	6.43	26106032250	1151462	542.16	21950	23550	21500	27300	14700	21000	22672.07	1.07	0	-4008	22033	21516	20883	20366	19733	21775	20625	131	6300	500	14700	50	1	26123038	5838	169.32	18.07	12	4.41	132.00	1237.00	43900	20230328	-49.09	6680	20221013	234.58	43900	-49.09	20230328	7930	181.84	20230119	43900	-49.09	20230328	6740	231.60	20221017	1.71	N	114190	500	130 억		280680	N	N	0	N	00	N
86	20231017	120658	57	100.00	KOSDAQ		금속	N	N	N	N		N	22200	1200	2	5.71	24828087850	1094394	515.29	21950	23550	21500	27300	14700	21000	22686.61	1.07	0	-5448	22033	21516	20883	20366	19733	21775	20625	131	6300	500	14700	50	1	26123038	5799	168.18	17.95	12	4.19	132.00	1237.00	43900	20230328	-49.43	6680	20221013	232.34	43900	-49.43	20230328	7930	179.95	20230119	43900	-49.43	20230328	6740	229.38	20221017	1.71	N	114190	500	130 억		280680	N	N	0	N	00	N
87	20231017	110651	57	100.00	KOSDAQ		금속	N	N	N	N		N	22050	1050	2	5.00	23577419300	1037784	488.64	21950	23550	21500	27300	14700	21000	22719.00	1.07	0	-10404	22033	21516	20883	20366	19733	21775	20625	131	6300	500	14700	50	1	26123038	5760	167.05	17.83	12	3.97	132.00	1237.00	43900	20230328	-49.77	6680	20221013	230.09	43900	-49.77	20230328	7930	178.06	20230119	43900	-49.77	20230328	6740	227.15	20221017	1.71	N	114190	500	130 억		280680	N	N	0	N	00	N
88	20231017	100646	57	100.00	KOSDAQ		금속	N	N	N	N		N	22550	1550	2	7.38	19835045200	870065	409.67	21950	23550	21500	27300	14700	21000	22797.20	1.07	0	236	22033	21516	20883	20366	19733	21775	20625	131	6300	500	14700	50	1	26123038	5891	170.83	18.23	12	3.33	132.00	1237.00	43900	20230328	-48.63	6680	20221013	237.57	43900	-48.63	20230328	7930	184.36	20230119	43900	-48.63	20230328	6740	234.57	20221017	1.71	N	114190	500	130 억		280680	N	N	0	N	00	N
89	20231017	090652	57	100.00	KOSDAQ		금속	N	N	N	N		N	21700	700	2	3.33	955070800	43699	20.58	21950	22000	21500	27300	14700	21000	21855.67	1.07	0	-4753	22033	21516	20883	20366	19733	21775	20625	131	6300	500	14700	50	1	26123038	5669	164.39	17.54	12	0.17	132.00	1237.00	43900	20230328	-50.57	6680	20221013	224.85	43900	-50.57	20230328	7930	173.64	20230119	43900	-50.57	20230328	6740	221.96	20221017	1.71	N	114190	500	130 억		280680	N	N	0	N	00	N
90	20231016	160653	57	100.00	KOSDAQ		금속	N	N	N	N		N	21000	0	3	0.00	4358526650	208989	39.85	20500	21400	20250	27300	14700	21000	20854.58	1.02	0	14452	22966	21982	21366	20382	19766	21675	20075	131	6300	500	14700	50	1	26123038	5486	159.09	16.98	12	0.80	132.00	1237.00	43900	20230328	-52.16	6250	20221012	236.00	43900	-52.16	20230328	7930	164.82	20230119	43900	-52.16	20230328	6740	211.57	20221017	1.70	N	114190	500	130 억		266523	N	N	0	N	00	N
91	20231016	150653	57	100.00	KOSDAQ		금속	N	N	N	N		N	20800	-200	5	-0.95	3893677850	186843	35.63	20500	21400	20250	27300	14700	21000	20839.17	1.02	0	8381	22966	21982	21366	20382	19766	21675	20075	131	6300	500	14700	50	1	26123038	5434	157.58	16.81	12	0.72	132.00	1237.00	43900	20230328	-52.62	6250	20221012	232.80	43900	-52.62	20230328	7930	162.30	20230119	43900	-52.62	20230328	6740	208.61	20221017	1.70	N	114190	500	130 억		266523	N	N	0	N	00	N
92	20231016	140653	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	-350	5	-1.67	3465425000	166139	31.68	20500	21400	20250	27300	14700	21000	20858.46	1.02	0	3381	22966	21982	21366	20382	19766	21675	20075	131	6300	500	14700	50	1	26123038	5394	156.44	16.69	12	0.64	132.00	1237.00	43900	20230328	-52.96	6250	20221012	230.40	43900	-52.96	20230328	7930	160.40	20230119	43900	-52.96	20230328	6740	206.38	20221017	1.70	N	114190	500	130 억		266523	N	N	0	N	00	N
93	20231016	130649	57	100.00	KOSDAQ		금속	N	N	N	N		N	20850	-150	5	-0.71	3279130850	157173	29.97	20500	21400	20250	27300	14700	21000	20863.06	1.02	0	3328	22966	21982	21366	20382	19766	21675	20075	131	6300	500	14700	50	1	26123038	5447	157.95	16.86	12	0.60	132.00	1237.00	43900	20230328	-52.51	6250	20221012	233.60	43900	-52.51	20230328	7930	162.93	20230119	43900	-52.51	20230328	6740	209.35	20221017	1.70	N	114190	500	130 억		266523	N	N	0	N	00	N
94	20231016	120649	57	100.00	KOSDAQ		금속	N	N	N	N		N	20800	-200	5	-0.95	3022244250	144747	27.60	20500	21400	20250	27300	14700	21000	20879.37	1.02	0	1726	22966	21982	21366	20382	19766	21675	20075	131	6300	500	14700	50	1	26123038	5434	157.58	16.81	12	0.55	132.00	1237.00	43900	20230328	-52.62	6250	20221012	232.80	43900	-52.62	20230328	7930	162.30	20230119	43900	-52.62	20230328	6740	208.61	20221017	1.70	N	114190	500	130 억		266523	N	N	0	N	00	N
95	20231016	110646	57	100.00	KOSDAQ		금속	N	N	N	N		N	20900	-100	5	-0.48	2679049800	128199	24.44	20500	21400	20250	27300	14700	21000	20897.47	1.02	0	3243	22966	21982	21366	20382	19766	21675	20075	131	6300	500	14700	50	1	26123038	5460	158.33	16.90	12	0.49	132.00	1237.00	43900	20230328	-52.39	6250	20221012	234.40	43900	-52.39	20230328	7930	163.56	20230119	43900	-52.39	20230328	6740	210.09	20221017	1.70	N	114190	500	130 억		266523	N	N	0	N	00	N
96	20231016	100643	57	100.00	KOSDAQ		금속	N	N	N	N		N	20900	-100	5	-0.48	2072887200	99230	18.92	20500	21400	20250	27300	14700	21000	20889.55	1.02	0	5609	22966	21982	21366	20382	19766	21675	20075	131	6300	500	14700	50	1	26123038	5460	158.33	16.90	12	0.38	132.00	1237.00	43900	20230328	-52.39	6250	20221012	234.40	43900	-52.39	20230328	7930	163.56	20230119	43900	-52.39	20230328	6740	210.09	20221017	1.70	N	114190	500	130 억		266523	N	N	0	N	00	N
97	20231016	090645	57	100.00	KOSDAQ		금속	N	N	N	N		N	20900	-100	5	-0.48	617322500	30093	5.74	20500	20900	20250	27300	14700	21000	20511.36	1.02	0	2067	22966	21982	21366	20382	19766	21675	20075	131	6300	500	14700	50	1	26123038	5460	158.33	16.90	12	0.12	132.00	1237.00	43900	20230328	-52.39	6250	20221012	234.40	43900	-52.39	20230328	7930	163.56	20230119	43900	-52.39	20230328	6740	210.09	20221017	1.70	N	114190	500	130 억		266523	N	N	0	N	00	N
98	20231012	160704	57	100.00	KOSDAQ		금속	N	N	N	N		N	20700	700	2	3.50	3412698300	166363	157.47	20250	20800	20000	26000	14000	20000	20513.30	1.18	0	25061	20466	20232	19916	19682	19366	20350	19800	131	6000	500	14000	50	1	26123038	5407	156.82	16.73	12	0.64	132.00	1237.00	43900	20230328	-52.85	6250	20221012	231.20	43900	-52.85	20230328	7930	161.03	20230119	43900	-52.85	20230328	6250	231.20	20221012	1.72	N	114190	500	130 억		309133	N	N	0	N	00	N
99	20231012	150650	57	100.00	KOSDAQ		금속	N	N	N	N		N	20600	600	2	3.00	3286594100	160254	151.69	20250	20800	20000	26000	14000	20000	20508.66	1.18	0	24726	20466	20232	19916	19682	19366	20350	19800	131	6000	500	14000	50	1	26123038	5381	156.06	16.65	12	0.61	132.00	1237.00	43900	20230328	-53.08	6250	20221012	229.60	43900	-53.08	20230328	7930	159.77	20230119	43900	-53.08	20230328	6250	229.60	20221012	1.72	N	114190	500	130 억		309133	N	N	0	N	00	N
100	20231012	140648	57	100.00	KOSDAQ		금속	N	N	N	N		N	20500	500	2	2.50	2836367050	138403	131.00	20250	20800	20000	26000	14000	20000	20493.54	1.18	0	15054	20466	20232	19916	19682	19366	20350	19800	131	6000	500	14000	50	1	26123038	5355	155.30	16.57	12	0.53	132.00	1237.00	43900	20230328	-53.30	6250	20221012	228.00	43900	-53.30	20230328	7930	158.51	20230119	43900	-53.30	20230328	6250	228.00	20221012	1.72	N	114190	500	130 억		309133	N	N	0	N	00	N
101	20231012	130649	57	100.00	KOSDAQ		금속	N	N	N	N		N	20450	450	2	2.25	2581514650	125933	119.20	20250	20800	20000	26000	14000	20000	20499.11	1.18	0	7919	20466	20232	19916	19682	19366	20350	19800	131	6000	500	14000	50	1	26123038	5342	154.92	16.53	12	0.48	132.00	1237.00	43900	20230328	-53.42	6250	20221012	227.20	43900	-53.42	20230328	7930	157.88	20230119	43900	-53.42	20230328	6250	227.20	20221012	1.72	N	114190	500	130 억		309133	N	N	0	N	00	N
102	20231012	120656	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	400	2	2.00	2258306350	110039	104.16	20250	20800	20000	26000	14000	20000	20522.78	1.18	0	4113	20466	20232	19916	19682	19366	20350	19800	131	6000	500	14000	50	1	26123038	5329	154.55	16.49	12	0.42	132.00	1237.00	43900	20230328	-53.53	6250	20221012	226.40	43900	-53.53	20230328	7930	157.25	20230119	43900	-53.53	20230328	6250	226.40	20221012	1.72	N	114190	500	130 억		309133	N	N	0	N	00	N
103	20231012	110657	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	400	2	2.00	1982658600	96517	91.36	20250	20800	20000	26000	14000	20000	20542.07	1.18	0	9442	20466	20232	19916	19682	19366	20350	19800	131	6000	500	14000	50	1	26123038	5329	154.55	16.49	12	0.37	132.00	1237.00	43900	20230328	-53.53	6250	20221012	226.40	43900	-53.53	20230328	7930	157.25	20230119	43900	-53.53	20230328	6250	226.40	20221012	1.72	N	114190	500	130 억		309133	N	N	0	N	00	N
104	20231012	100652	57	100.00	KOSDAQ		금속	N	N	N	N		N	20450	450	2	2.25	1746637100	84954	80.41	20250	20800	20000	26000	14000	20000	20559.80	1.18	0	9220	20466	20232	19916	19682	19366	20350	19800	131	6000	500	14000	50	1	26123038	5342	154.92	16.53	12	0.33	132.00	1237.00	43900	20230328	-53.42	6250	20221012	227.20	43900	-53.42	20230328	7930	157.88	20230119	43900	-53.42	20230328	6250	227.20	20221012	1.72	N	114190	500	130 억		309133	N	N	0	N	00	N
105	20231012	090656	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	400	2	2.00	234448200	11515	10.90	20250	20500	20000	26000	14000	20000	20360.24	1.18	0	2531	20466	20232	19916	19682	19366	20350	19800	131	6000	500	14000	50	1	26123038	5329	154.55	16.49	12	0.04	132.00	1237.00	43900	20230328	-53.53	6250	20221012	226.40	43900	-53.53	20230328	7930	157.25	20230119	43900	-53.53	20230328	6250	226.40	20221012	1.72	N	114190	500	130 억		309133	N	N	0	N	00	N
106	20231011	160648	57	100.00	KOSDAQ		금속	N	N	N	N		N	20000	690	2	3.57	2081675860	104757	41.97	19970	20150	19600	25100	13520	19310	19871.26	1.17	0	3582	21303	20306	19503	18506	17703	20805	19005	131	5790	500	13510	50	1	26123038	5225	151.52	16.17	12	0.40	132.00	1237.00	43900	20230328	-54.44	6250	20221012	220.00	43900	-54.44	20230328	7930	152.21	20230119	43900	-54.44	20230328	6250	220.00	20221012	1.71	N	114190	500	130 억		305460	N	N	0	N	00	N
107	20231011	150651	57	100.00	KOSDAQ		금속	N	N	N	N		N	19970	660	2	3.42	2023094090	101825	40.80	19970	20150	19600	25100	13520	19310	19868.39	1.17	0	3449	21303	20306	19503	18506	17703	20805	19005	131	5790	500	13510	10	1	26123038	5217	151.29	16.14	12	0.39	132.00	1237.00	43900	20230328	-54.51	6250	20221012	219.52	43900	-54.51	20230328	7930	151.83	20230119	43900	-54.51	20230328	6250	219.52	20221012	1.71	N	114190	500	130 억		305460	N	N	0	N	00	N
108	20231011	140655	57	100.00	KOSDAQ		금속	N	N	N	N		N	19980	670	2	3.47	1802428520	90792	36.38	19970	20150	19600	25100	13520	19310	19852.34	1.17	0	3167	21303	20306	19503	18506	17703	20805	19005	131	5790	500	13510	10	1	26123038	5219	151.36	16.15	12	0.35	132.00	1237.00	43900	20230328	-54.49	6250	20221012	219.68	43900	-54.49	20230328	7930	151.95	20230119	43900	-54.49	20230328	6250	219.68	20221012	1.71	N	114190	500	130 억		305460	N	N	0	N	00	N
109	20231011	130645	57	100.00	KOSDAQ		금속	N	N	N	N		N	19970	660	2	3.42	1476268380	74479	29.84	19970	19990	19600	25100	13520	19310	19821.33	1.17	0	1712	21303	20306	19503	18506	17703	20805	19005	131	5790	500	13510	10	1	26123038	5217	151.29	16.14	12	0.29	132.00	1237.00	43900	20230328	-54.51	6250	20221012	219.52	43900	-54.51	20230328	7930	151.83	20230119	43900	-54.51	20230328	6250	219.52	20221012	1.71	N	114190	500	130 억		305460	N	N	0	N	00	N
110	20231011	120700	57	100.00	KOSDAQ		금속	N	N	N	N		N	19900	590	2	3.06	1328541030	67068	26.87	19970	19970	19600	25100	13520	19310	19808.93	1.17	0	-1772	21303	20306	19503	18506	17703	20805	19005	131	5790	500	13510	10	1	26123038	5198	150.76	16.09	12	0.26	132.00	1237.00	43900	20230328	-54.67	6250	20221012	218.40	43900	-54.67	20230328	7930	150.95	20230119	43900	-54.67	20230328	6250	218.40	20221012	1.71	N	114190	500	130 억		305460	N	N	0	N	00	N
111	20231011	110654	57	100.00	KOSDAQ		금속	N	N	N	N		N	19940	630	2	3.26	1149901210	58079	23.27	19970	19970	19600	25100	13520	19310	19798.99	1.17	0	-2215	21303	20306	19503	18506	17703	20805	19005	131	5790	500	13510	10	1	26123038	5209	151.06	16.12	12	0.22	132.00	1237.00	43900	20230328	-54.58	6250	20221012	219.04	43900	-54.58	20230328	7930	151.45	20230119	43900	-54.58	20230328	6250	219.04	20221012	1.71	N	114190	500	130 억		305460	N	N	0	N	00	N
112	20231011	100649	57	100.00	KOSDAQ		금속	N	N	N	N		N	19650	340	2	1.76	771930210	38936	15.60	19970	19970	19600	25100	13520	19310	19825.74	1.17	0	-2462	21303	20306	19503	18506	17703	20805	19005	131	5790	500	13510	10	1	26123038	5133	148.86	15.89	12	0.15	132.00	1237.00	43900	20230328	-55.24	6250	20221012	214.40	43900	-55.24	20230328	7930	147.79	20230119	43900	-55.24	20230328	6250	214.40	20221012	1.71	N	114190	500	130 억		305460	N	N	0	N	00	N
113	20231011	090654	57	100.00	KOSDAQ		금속	N	N	N	N		N	19940	630	2	3.26	279930690	14070	5.64	19970	19970	19600	25100	13520	19310	19895.95	1.17	0	-2948	21303	20306	19503	18506	17703	20805	19005	131	5790	500	13510	10	1	26123038	5209	151.06	16.12	12	0.05	132.00	1237.00	43900	20230328	-54.58	6250	20221012	219.04	43900	-54.58	20230328	7930	151.45	20230119	43900	-54.58	20230328	6250	219.04	20221012	1.71	N	114190	500	130 억		305460	N	N	0	N	00	N
114	20231010	160645	57	100.00	KOSDAQ		금속	N	N	N	N		N	19310	410	2	2.17	4902878670	247514	560.65	18930	20500	18700	24550	13230	18900	19809.16	1.03	0	37598	19320	19110	18880	18670	18440	19215	18775	131	5650	500	13230	10	1	26123038	5044	146.29	15.61	12	0.95	132.00	1237.00	43900	20230328	-56.01	6250	20221012	208.96	43900	-56.01	20230328	7930	143.51	20230119	43900	-56.01	20230328	6250	208.96	20221012	1.73	N	114190	500	130 억		267774	N	N	0	N	00	N
115	20231010	150644	57	100.00	KOSDAQ		금속	N	N	N	N		N	19270	370	2	1.96	4680014360	235986	534.53	18930	20500	18700	24550	13230	18900	19831.80	1.03	0	40971	19320	19110	18880	18670	18440	19215	18775	131	5650	500	13230	10	1	26123038	5034	145.98	15.58	12	0.90	132.00	1237.00	43900	20230328	-56.10	6250	20221012	208.32	43900	-56.10	20230328	7930	143.00	20230119	43900	-56.10	20230328	6250	208.32	20221012	1.73	N	114190	500	130 억		267774	N	N	0	N	00	N
116	20231010	140648	57	100.00	KOSDAQ		금속	N	N	N	N		N	19700	800	2	4.23	4151495080	208839	473.04	18930	20500	18700	24550	13230	18900	19878.99	1.03	0	39976	19320	19110	18880	18670	18440	19215	18775	131	5650	500	13230	10	1	26123038	5146	149.24	15.93	12	0.80	132.00	1237.00	43900	20230328	-55.13	6250	20221012	215.20	43900	-55.13	20230328	7930	148.42	20230119	43900	-55.13	20230328	6250	215.20	20221012	1.73	N	114190	500	130 억		267774	N	N	0	N	00	N
117	20231010	130640	57	100.00	KOSDAQ		금속	N	N	N	N		N	19870	970	2	5.13	3786373120	190298	431.05	18930	20500	18700	24550	13230	18900	19897.15	1.03	0	35420	19320	19110	18880	18670	18440	19215	18775	131	5650	500	13230	10	1	26123038	5191	150.53	16.06	12	0.73	132.00	1237.00	43900	20230328	-54.74	6250	20221012	217.92	43900	-54.74	20230328	7930	150.57	20230119	43900	-54.74	20230328	6250	217.92	20221012	1.73	N	114190	500	130 억		267774	N	N	0	N	00	N
118	20231010	120640	57	100.00	KOSDAQ		금속	N	N	N	N		N	20100	1200	2	6.35	3207515660	161263	365.28	18930	20500	18700	24550	13230	18900	19890.05	1.03	0	29238	19320	19110	18880	18670	18440	19215	18775	131	5650	500	13230	50	1	26123038	5251	152.27	16.25	12	0.62	132.00	1237.00	43900	20230328	-54.21	6250	20221012	221.60	43900	-54.21	20230328	7930	153.47	20230119	43900	-54.21	20230328	6250	221.60	20221012	1.73	N	114190	500	130 억		267774	N	N	0	N	00	N
119	20231010	110631	57	100.00	KOSDAQ		금속	N	N	N	N		N	20100	1200	2	6.35	2901173210	146062	330.85	18930	20500	18700	24550	13230	18900	19862.71	1.03	0	28803	19320	19110	18880	18670	18440	19215	18775	131	5650	500	13230	50	1	26123038	5251	152.27	16.25	12	0.56	132.00	1237.00	43900	20230328	-54.21	6250	20221012	221.60	43900	-54.21	20230328	7930	153.47	20230119	43900	-54.21	20230328	6250	221.60	20221012	1.73	N	114190	500	130 억		267774	N	N	0	N	00	N
120	20231010	100635	57	100.00	KOSDAQ		금속	N	N	N	N		N	20000	1100	2	5.82	2364186560	119442	270.55	18930	20500	18700	24550	13230	18900	19793.70	1.03	0	18687	19320	19110	18880	18670	18440	19215	18775	131	5650	500	13230	50	1	26123038	5225	151.52	16.17	12	0.46	132.00	1237.00	43900	20230328	-54.44	6250	20221012	220.00	43900	-54.44	20230328	7930	152.21	20230119	43900	-54.44	20230328	6250	220.00	20221012	1.73	N	114190	500	130 억		267774	N	N	0	N	00	N
121	20231010	090630	57	100.00	KOSDAQ		금속	N	N	N	N		N	18700	-200	5	-1.06	264881310	14037	31.80	18930	19150	18700	24550	13230	18900	18870.19	1.03	0	-2787	19320	19110	18880	18670	18440	19215	18775	131	5650	500	13230	10	1	26123038	4885	141.67	15.12	12	0.05	132.00	1237.00	43900	20230328	-57.40	6250	20221012	199.20	43900	-57.40	20230328	7930	135.81	20230119	43900	-57.40	20230328	6250	199.20	20221012	1.73	N	114190	500	130 억		267774	N	N	0	N	00	N
122	20231006	160637	57	100.00	KOSDAQ		금속	N	N	N	N		N	18900	150	2	0.80	826784850	43866	46.34	18700	19090	18650	24350	13130	18750	18847.63	1.04	0	-4303	19823	19286	18933	18396	18043	19555	18665	131	5600	500	13120	10	1	26123038	4937	143.18	15.28	12	0.17	132.00	1237.00	43900	20230328	-56.95	6250	20221012	202.40	43900	-56.95	20230328	7930	138.34	20230119	43900	-56.95	20230328	6250	202.40	20221012	1.70	N	114190	500	130 억		271977	N	N	0	N	00	N
123	20231006	150628	57	100.00	KOSDAQ		금속	N	N	N	N		N	18720	-30	5	-0.16	678380420	35963	37.99	18700	19090	18650	24350	13130	18750	18863.43	1.04	0	-4616	19823	19286	18933	18396	18043	19555	18665	131	5600	500	13120	10	1	26123038	4890	141.82	15.13	12	0.14	132.00	1237.00	43900	20230328	-57.36	6250	20221012	199.52	43900	-57.36	20230328	7930	136.07	20230119	43900	-57.36	20230328	6250	199.52	20221012	1.70	N	114190	500	130 억		271977	N	N	0	N	00	N
124	20231006	140630	57	100.00	KOSDAQ		금속	N	N	N	N		N	18930	180	2	0.96	500592610	26492	27.98	18700	19090	18650	24350	13130	18750	18896.25	1.04	0	-2100	19823	19286	18933	18396	18043	19555	18665	131	5600	500	13120	10	1	26123038	4945	143.41	15.30	12	0.10	132.00	1237.00	43900	20230328	-56.88	6250	20221012	202.88	43900	-56.88	20230328	7930	138.71	20230119	43900	-56.88	20230328	6250	202.88	20221012	1.70	N	114190	500	130 억		271977	N	N	0	N	00	N
125	20231006	130621	57	100.00	KOSDAQ		금속	N	N	N	N		N	18900	150	2	0.80	441327590	23356	24.67	18700	19090	18650	24350	13130	18750	18895.97	1.04	0	-1636	19823	19286	18933	18396	18043	19555	18665	131	5600	500	13120	10	1	26123038	4937	143.18	15.28	12	0.09	132.00	1237.00	43900	20230328	-56.95	6250	20221012	202.40	43900	-56.95	20230328	7930	138.34	20230119	43900	-56.95	20230328	6250	202.40	20221012	1.70	N	114190	500	130 억		271977	N	N	0	N	00	N
126	20231006	120621	57	100.00	KOSDAQ		금속	N	N	N	N		N	18880	130	2	0.69	392943320	20802	21.97	18700	19090	18650	24350	13130	18750	18890.00	1.04	0	-1705	19823	19286	18933	18396	18043	19555	18665	131	5600	500	13120	10	1	26123038	4932	143.03	15.26	12	0.08	132.00	1237.00	43900	20230328	-56.99	6250	20221012	202.08	43900	-56.99	20230328	7930	138.08	20230119	43900	-56.99	20230328	6250	202.08	20221012	1.70	N	114190	500	130 억		271977	N	N	0	N	00	N
127	20231006	110616	57	100.00	KOSDAQ		금속	N	N	N	N		N	18810	60	2	0.32	313274320	16567	17.50	18700	19090	18650	24350	13130	18750	18909.98	1.04	0	122	19823	19286	18933	18396	18043	19555	18665	131	5600	500	13120	10	1	26123038	4914	142.50	15.21	12	0.06	132.00	1237.00	43900	20230328	-57.15	6250	20221012	200.96	43900	-57.15	20230328	7930	137.20	20230119	43900	-57.15	20230328	6250	200.96	20221012	1.70	N	114190	500	130 억		271977	N	N	0	N	00	N
128	20231006	100620	57	100.00	KOSDAQ		금속	N	N	N	N		N	18950	200	2	1.07	219544440	11604	12.26	18700	19090	18650	24350	13130	18750	18920.40	1.04	0	1348	19823	19286	18933	18396	18043	19555	18665	131	5600	500	13120	10	1	26123038	4950	143.56	15.32	12	0.04	132.00	1237.00	43900	20230328	-56.83	6250	20221012	203.20	43900	-56.83	20230328	7930	138.97	20230119	43900	-56.83	20230328	6250	203.20	20221012	1.70	N	114190	500	130 억		271977	N	N	0	N	00	N
129	20231006	090616	57	100.00	KOSDAQ		금속	N	N	N	N		N	18880	130	2	0.69	27274170	1448	1.53	18700	19000	18650	24350	13130	18750	18838.57	1.04	0	281	19823	19286	18933	18396	18043	19555	18665	131	5600	500	13120	10	1	26123038	4932	143.03	15.26	12	0.01	132.00	1237.00	43900	20230328	-56.99	6250	20221012	202.08	43900	-56.99	20230328	7930	138.08	20230119	43900	-56.99	20230328	6250	202.08	20221012	1.70	N	114190	500	130 억		271977	N	N	0	N	00	N